FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.99 USD  +0.23 (+1.96%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 20.05 20.70 20.05 20.40 9,332 +0.30(+1.49%)
Aug 30, 2017 19.80 20.10 19.80 20.10 2,440 +0.00(+0.00%)
Aug 29, 2017 20.05 20.10 19.92 20.10 4,021 -0.05(-0.25%)
Aug 28, 2017 20.75 20.75 20.15 20.15 3,559 -0.45(-2.18%)
Aug 25, 2017 20.75 20.75 20.60 20.60 1,439 -0.20(-0.96%)
Aug 24, 2017 20.50 20.80 20.50 20.80 3,580 +0.05(+0.24%)
Aug 23, 2017 20.80 20.80 20.60 20.75 1,961 -0.20(-0.95%)
Aug 22, 2017 20.80 20.95 20.76 20.95 5,220 +0.05(+0.24%)
Aug 21, 2017 20.61 20.90 20.61 20.90 3,998 -0.05(-0.24%)
Aug 18, 2017 20.65 20.95 20.65 20.95 6,106 +0.15(+0.72%)
Aug 17, 2017 20.84 20.85 20.80 20.80 5,721 +0.00(+0.00%)
Aug 16, 2017 20.90 20.90 20.80 20.80 4,779 -0.40(-1.89%)
Aug 15, 2017 21.38 21.38 21.20 21.20 1,583 -0.25(-1.17%)
Aug 14, 2017 21.25 21.50 21.25 21.45 2,956 +0.65(+3.13%)
Aug 11, 2017 21.40 21.40 20.80 20.80 3,292 -0.65(-3.03%)
Aug 10, 2017 21.50 21.53 21.45 21.45 5,139 -0.15(-0.69%)
Aug 09, 2017 21.70 21.70 21.60 21.60 1,828 -0.35(-1.59%)
Aug 08, 2017 21.70 21.95 21.66 21.95 1,725 +0.05(+0.23%)
Aug 07, 2017 21.50 21.90 21.50 21.90 1,578 -0.10(-0.45%)
Aug 04, 2017 20.75 22.00 20.75 22.00 10,150 +1.15(+5.52%)
Aug 03, 2017 20.75 20.85 20.55 20.85 3,272 +0.65(+3.22%)
Aug 02, 2017 20.50 20.50 20.20 20.20 589 -0.80(-3.81%)
Aug 01, 2017 20.90 21.00 20.90 21.00 2,406 +0.15(+0.72%)
Jul 31, 2017 20.75 20.85 20.75 20.85 1,859 -0.35(-1.65%)
Jul 28, 2017 21.12 21.40 21.03 21.20 3,236 +0.35(+1.68%)
Jul 27, 2017 21.15 21.15 20.85 20.85 526 -0.20(-0.95%)
Jul 26, 2017 21.60 21.60 21.05 21.05 409 +0.05(+0.24%)
Jul 25, 2017 21.70 21.70 21.00 21.00 4,634 -0.40(-1.87%)
Jul 24, 2017 22.00 22.00 21.40 21.40 3,282 +0.25(+1.18%)
Jul 21, 2017 21.65 22.00 21.15 21.15 5,216 -0.30(-1.40%)
Jul 20, 2017 21.05 21.45 21.05 21.45 1,635 -0.05(-0.23%)
Jul 19, 2017 21.50 21.50 21.50 21.50 504 +0.35(+1.65%)
Jul 18, 2017 21.05 21.50 21.05 21.15 4,305 -0.05(-0.24%)
Jul 17, 2017 21.15 21.60 21.12 21.20 1,424 -0.45(-2.08%)
Jul 14, 2017 21.80 21.88 21.65 21.65 1,286 -0.35(-1.59%)
Jul 13, 2017 21.80 22.00 21.80 22.00 337 +0.10(+0.46%)
Jul 12, 2017 21.90 22.00 21.75 21.90 3,410 +0.10(+0.46%)
Jul 11, 2017 21.85 21.95 21.80 21.80 4,746 -0.05(-0.23%)
Jul 10, 2017 21.45 22.00 21.25 21.85 6,286 +0.10(+0.46%)
Jul 07, 2017 21.35 21.75 21.35 21.75 2,685 +0.40(+1.87%)
Jul 06, 2017 21.67 21.67 21.35 21.35 4,262 -0.55(-2.51%)
Jul 05, 2017 23.65 23.70 21.30 21.90 2,221 +0.25(+1.15%)
Jul 03, 2017 22.70 22.70 21.65 21.65 8,923 -0.85(-3.78%)
Jun 30, 2017 22.70 23.30 22.30 22.50 3,159 +0.00(+0.00%)
Jun 29, 2017 23.50 23.65 22.25 22.50 8,176 -0.25(-1.10%)
Jun 28, 2017 21.95 23.00 21.95 22.75 3,602 +0.95(+4.36%)
Jun 27, 2017 22.07 22.10 21.65 21.80 2,189 -0.00(-0.02%)
Jun 26, 2017 22.25 22.95 21.10 21.80 2,682 -0.35(-1.56%)
Jun 23, 2017 22.66 22.83 21.45 22.15 37,546 -0.80(-3.49%)
Jun 22, 2017 22.47 23.70 22.47 22.95 4,015 +0.30(+1.32%)
Jun 21, 2017 22.75 23.10 22.55 22.65 4,081 -0.15(-0.66%)
Jun 20, 2017 22.55 23.40 22.50 22.80 6,087 -1.10(-4.60%)
Jun 19, 2017 24.35 24.45 23.70 23.90 6,060 -0.15(-0.62%)
Jun 16, 2017 22.00 24.65 22.00 24.05 61,223 +1.85(+8.33%)
Jun 15, 2017 22.20 22.40 22.05 22.20 4,154 +0.00(+0.00%)
Jun 14, 2017 22.22 22.46 22.15 22.20 5,327 -0.45(-1.99%)
Jun 13, 2017 22.30 23.45 22.00 22.65 24,308 +0.75(+3.42%)
Jun 12, 2017 22.27 22.40 21.80 21.90 6,175 -0.25(-1.13%)
Jun 09, 2017 21.60 23.06 21.60 22.15 19,198 +0.40(+1.84%)
Jun 08, 2017 21.60 21.75 21.35 21.75 13,812 +0.25(+1.16%)
Jun 07, 2017 21.40 21.60 21.40 21.50 4,009 +0.35(+1.65%)
Jun 06, 2017 21.40 21.40 21.15 21.15 1,031 +0.10(+0.48%)
Jun 05, 2017 21.35 21.86 21.05 21.05 7,623 -0.20(-0.94%)
Jun 02, 2017 21.00 21.25 20.87 21.25 4,502 +0.25(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.